HP Historical Data - HPQ

HPQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 15.19 0.04 0.26% 15.05 15.58 14.95 19,548,656
May 29 2020 15.15 0.07 0.46% 15.02 15.36 14.86 29,030,760
May 28 2020 15.08 -1.40 -8.5% 15.79 16.22 14.94 49,098,734
May 27 2020 16.48 -0.61 -3.59% 17.40 17.50 16.29 14,594,345
May 26 2020 17.0936 0.09 0.55% 17.40 17.50 17.03 9,003,224
May 25 2020 17.00 0.00 +0.00% 17.10 17.18 16.715 0
May 22 2020 17.00 -0.18 -1.05% 17.10 17.18 16.715 8,476,759
May 21 2020 17.18 -0.22 -1.26% 17.19 17.35 16.89 8,736,642
May 20 2020 17.40 0.60 3.57% 17.08 17.54 16.73 16,543,707
May 19 2020 16.80 0.68 4.22% 16.13 17.185 16.00 19,259,678
May 18 2020 16.12 1.29 8.7% 15.36 16.29 15.00 18,001,799
May 15 2020 14.83 0.34 2.35% 14.30 14.90 14.00 13,164,775
May 14 2020 14.4901 0.32 2.26% 13.81 14.52 13.39 14,933,831
May 13 2020 14.17 -0.71 -4.77% 14.82 15.01 13.90 12,963,871
May 12 2020 14.88 -0.70 -4.49% 15.50 15.59 14.83 9,155,939
May 11 2020 15.58 -0.07 -0.45% 15.42 15.70 14.885 9,911,727
May 08 2020 15.6501 0.70 4.68% 15.22 15.74 15.05 11,994,543
May 07 2020 14.95 0.29 1.98% 14.90 15.24 14.76 9,651,793
May 06 2020 14.66 -0.27 -1.81% 14.98 15.10 14.32 8,416,065
May 05 2020 14.93 -0.14 -0.93% 15.10 15.255 14.78 10,681,045
May 04 2020 15.07 0.36 2.45% 14.63 15.07 14.41 9,863,033
May 01 2020 14.71 -0.80 -5.16% 15.11 15.47 14.62 9,390,224
Apr 30 2020 15.51 -1.01 -6.11% 16.10 16.70 15.46 11,923,915
Apr 29 2020 16.52 1.00 6.44% 15.90 16.64 15.75 18,228,393
Apr 28 2020 15.52 0.49 3.26% 15.39 15.87 15.12 15,963,014
Apr 27 2020 15.03 0.05 0.33% 15.24 15.48 14.98 11,342,331
Apr 24 2020 14.98 0.33 2.25% 14.80 15.0465 14.68 10,100,755
Apr 23 2020 14.65 -0.25 -1.68% 14.89 15.10 14.59 11,354,869
Apr 22 2020 14.90 0.43 2.97% 14.80 14.91 14.51 12,847,027
Apr 21 2020 14.47 -0.91 -5.92% 15.24 15.24 14.40 12,228,763
Apr 20 2020 15.38 -0.14 -0.9% 15.22 15.49 14.90 16,570,439
Apr 17 2020 15.52 0.20 1.31% 15.45 15.88 15.35 17,713,872
Apr 16 2020 15.32 0.29 1.93% 15.05 15.34 14.55 12,106,883
Apr 15 2020 15.0298 -0.96 -6.01% 15.50 15.70 14.93 9,470,663
Apr 14 2020 15.99 0.45 2.9% 15.91 16.15 15.53 17,561,474
Apr 13 2020 15.54 -0.43 -2.69% 15.95 16.20 15.41 9,756,094
Apr 10 2020 15.97 0.00 +0.00% 16.03 16.49 15.65 0
Apr 09 2020 15.97 0.25 1.59% 16.03 16.49 15.65 14,765,608
Apr 08 2020 15.72 0.62 4.11% 15.44 16.14 15.21 21,450,460
Apr 07 2020 15.10 0.05 0.33% 15.70 16.09 15.08 23,096,653
Apr 06 2020 15.05 0.57 3.94% 15.22 15.46 14.84 21,117,774
Apr 03 2020 14.48 -1.01 -6.52% 15.39 15.70 14.205 12,015,680
Apr 02 2020 15.49 0.65 4.38% 14.81 15.82 14.75 15,831,643
Apr 01 2020 14.84 -2.26 -13.22% 16.49 16.99 14.56 18,668,549
Mar 31 2020 17.10 -0.23 -1.33% 17.84 18.02 16.25 16,749,439
Mar 30 2020 17.33 0.47 2.79% 16.93 18.09 16.47 11,664,556
Mar 27 2020 16.86 -0.54 -3.1% 17.00 17.31 16.12 11,273,011
Mar 26 2020 17.40 2.02 13.13% 15.53 18.21 15.31 20,613,740
Mar 25 2020 15.38 -0.07 -0.45% 15.48 16.80 14.87 14,109,260
Mar 24 2020 15.45 1.75 12.77% 14.29 15.64 14.01 14,241,536
Mar 23 2020 13.70 -0.15 -1.08% 13.78 14.81 12.97 15,106,194
Mar 20 2020 13.85 -0.55 -3.82% 14.42 14.90 13.59 17,314,675
Mar 19 2020 14.40 1.30 9.92% 13.01 14.705 12.54 13,167,549
Mar 18 2020 13.10 -1.28 -8.9% 13.61 14.00 12.73 11,228,284
Mar 17 2020 14.38 -0.25 -1.71% 14.64 15.29 13.61 20,347,280
Mar 16 2020 14.63 -2.37 -13.94% 15.63 17.00 14.32 15,707,919
Mar 13 2020 17.00 -0.46 -2.63% 18.57 19.71 16.43 16,013,128
Mar 12 2020 17.46 -1.90 -9.81% 17.56 18.79 16.47 12,890,692
Mar 11 2020 19.36 -0.34 -1.73% 19.10 19.47 18.57 13,889,734
Mar 10 2020 19.70 0.40 2.07% 19.50 20.33 18.81 9,312,820
Mar 09 2020 19.30 -2.15 -10.02% 19.96 20.50 18.92 14,946,038
Mar 06 2020 21.45 -0.09 -0.42% 20.89 21.54 20.71 13,032,225
Mar 05 2020 21.54 -0.06 -0.28% 21.08 21.70 20.97 16,561,961
Mar 04 2020 21.60 0.85 4.1% 20.93 21.64 20.75 18,283,687


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.